671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200800,95131050,6600,6600,6600,6600,204
|
|
20230713,200700,95131050,6600,6600,6600,6600,0
|
|
20230713,200600,95131050,6600,6600,6600,6600,0
|
|
20230713,200500,95131050,6600,6600,6600,6600,0
|
|
20230713,200400,95131050,6600,6600,6600,6600,0
|
|
20230713,200300,95131050,6600,6600,6600,6600,0
|
|
20230713,200200,95131050,6600,6600,6600,6600,0
|
|
20230713,200100,95131050,6600,6600,6600,6600,0
|
|
20230713,200000,95131050,6600,6600,6600,6600,0
|
|
20230713,195900,95131050,6600,6600,6600,6600,0
|
|
20230713,195800,95131050,6600,6600,6600,6600,0
|
|
20230713,195700,95131050,6600,6600,6600,6600,0
|
|
20230713,195600,95131050,6600,6600,6600,6600,0
|
|
20230713,195500,95131050,6600,6600,6600,6600,0
|
|
20230713,195400,95131050,6600,6600,6600,6600,0
|
|
20230713,195300,95131050,6600,6600,6600,6600,0
|
|
20230713,195200,95131050,6600,6600,6600,6600,0
|
|
20230713,195100,95131050,6600,6600,6600,6600,0
|
|
20230713,195000,95131050,6600,6600,6600,6600,0
|
|
20230713,194900,95131050,6600,6600,6600,6600,0
|
|
20230713,194800,95131050,6600,6600,6600,6600,0
|
|
20230713,194700,95131050,6600,6600,6600,6600,0
|
|
20230713,194600,95131050,6600,6600,6600,6600,0
|
|
20230713,194500,95131050,6600,6600,6600,6600,0
|
|
20230713,194400,95131050,6600,6600,6600,6600,0
|
|
20230713,194300,95131050,6600,6600,6600,6600,0
|
|
20230713,194200,95131050,6600,6600,6600,6600,0
|
|
20230713,194100,95131050,6600,6600,6600,6600,0
|
|
20230713,194000,95131050,6600,6600,6600,6600,0
|
|
20230713,193900,95131050,6600,6600,6600,6600,0
|
|
20230713,193800,95131050,6600,6600,6600,6600,204
|
|
20230713,193700,95131050,6600,6600,6600,6600,0
|
|
20230713,193600,95131050,6600,6600,6600,6600,0
|
|
20230713,193500,95131050,6600,6600,6600,6600,0
|
|
20230713,193400,95131050,6600,6600,6600,6600,0
|
|
20230713,193300,95131050,6600,6600,6600,6600,0
|
|
20230713,193200,95131050,6600,6600,6600,6600,0
|
|
20230713,193100,95131050,6600,6600,6600,6600,0
|
|
20230713,193000,95131050,6600,6600,6600,6600,0
|
|
20230713,192900,95131050,6600,6600,6600,6600,0
|
|
20230713,192800,95131050,6600,6600,6600,6600,0
|
|
20230713,192700,95131050,6600,6600,6600,6600,0
|
|
20230713,192600,95131050,6600,6600,6600,6600,0
|
|
20230713,192500,95131050,6600,6600,6600,6600,0
|
|
20230713,192400,95131050,6600,6600,6600,6600,0
|
|
20230713,192300,95131050,6600,6600,6600,6600,0
|
|
20230713,192200,95131050,6600,6600,6600,6600,0
|
|
20230713,192100,95131050,6600,6600,6600,6600,0
|
|
20230713,192000,95131050,6600,6600,6600,6600,0
|
|
20230713,191900,95131050,6600,6600,6600,6600,0
|
|
20230713,191800,95131050,6600,6600,6600,6600,0
|
|
20230713,191700,95131050,6600,6600,6600,6600,0
|
|
20230713,191600,95131050,6600,6600,6600,6600,0
|
|
20230713,191500,95131050,6600,6600,6600,6600,0
|
|
20230713,191400,95131050,6600,6600,6600,6600,0
|
|
20230713,191300,95131050,6600,6600,6600,6600,0
|
|
20230713,191200,95131050,6600,6600,6600,6600,0
|
|
20230713,191100,95131050,6600,6600,6600,6600,0
|
|
20230713,191000,95131050,6600,6600,6600,6600,0
|
|
20230713,190900,95131050,6600,6600,6600,6600,0
|
|
20230713,190800,95131050,6600,6600,6600,6600,204
|
|
20230713,190700,95131050,6600,6600,6600,6600,0
|
|
20230713,190600,95131050,6600,6600,6600,6600,0
|
|
20230713,190500,95131050,6600,6600,6600,6600,0
|
|
20230713,190400,95131050,6600,6600,6600,6600,0
|
|
20230713,190300,95131050,6600,6600,6600,6600,0
|
|
20230713,190200,95131050,6600,6600,6600,6600,0
|
|
20230713,190100,95131050,6600,6600,6600,6600,0
|
|
20230713,190000,95131050,6600,6600,6600,6600,0
|
|
20230713,185900,95131050,6600,6600,6600,6600,0
|
|
20230713,185800,95131050,6600,6600,6600,6600,0
|
|
20230713,185700,95131050,6600,6600,6600,6600,0
|
|
20230713,185600,95131050,6600,6600,6600,6600,0
|
|
20230713,185500,95131050,6600,6600,6600,6600,0
|
|
20230713,185400,95131050,6600,6600,6600,6600,0
|
|
20230713,185300,95131050,6600,6600,6600,6600,0
|
|
20230713,185200,95131050,6600,6600,6600,6600,0
|
|
20230713,185100,95131050,6600,6600,6600,6600,0
|
|
20230713,185000,95131050,6600,6600,6600,6600,0
|
|
20230713,184900,95131050,6600,6600,6600,6600,0
|
|
20230713,184800,95131050,6600,6600,6600,6600,0
|
|
20230713,184700,95131050,6600,6600,6600,6600,0
|
|
20230713,184600,95131050,6600,6600,6600,6600,0
|
|
20230713,184500,95131050,6600,6600,6600,6600,0
|
|
20230713,184400,95131050,6600,6600,6600,6600,0
|
|
20230713,184300,95131050,6600,6600,6600,6600,0
|
|
20230713,184200,95131050,6600,6600,6600,6600,0
|
|
20230713,184100,95131050,6600,6600,6600,6600,0
|
|
20230713,184000,95131050,6600,6600,6600,6600,0
|
|
20230713,183900,95131050,6600,6600,6600,6600,0
|
|
20230713,183800,95131050,6600,6600,6600,6600,204
|
|
20230713,183700,95131050,6600,6600,6600,6600,0
|
|
20230713,183600,95131050,6600,6600,6600,6600,0
|
|
20230713,183500,95131050,6600,6600,6600,6600,0
|
|
20230713,183400,95131050,6600,6600,6600,6600,0
|
|
20230713,183300,95131050,6600,6600,6600,6600,0
|
|
20230713,183200,95131050,6600,6600,6600,6600,0
|
|
20230713,183100,95131050,6600,6600,6600,6600,0
|
|
20230713,183000,95131050,6600,6600,6600,6600,0
|
|
20230713,182900,95131050,6600,6600,6600,6600,0
|
|
20230713,182800,95131050,6600,6600,6600,6600,0
|
|
20230713,182700,95131050,6600,6600,6600,6600,0
|
|
20230713,182600,95131050,6600,6600,6600,6600,0
|
|
20230713,182500,95131050,6600,6600,6600,6600,0
|
|
20230713,182400,95131050,6600,6600,6600,6600,0
|
|
20230713,182300,95131050,6600,6600,6600,6600,0
|
|
20230713,182200,95131050,6600,6600,6600,6600,0
|
|
20230713,182100,95131050,6600,6600,6600,6600,0
|
|
20230713,182000,95131050,6600,6600,6600,6600,0
|
|
20230713,181900,95131050,6600,6600,6600,6600,0
|
|
20230713,181800,95131050,6600,6600,6600,6600,0
|
|
20230713,181700,95131050,6600,6600,6600,6600,0
|
|
20230713,181600,95131050,6600,6600,6600,6600,0
|
|
20230713,181500,95131050,6600,6600,6600,6600,0
|
|
20230713,181400,95131050,6600,6600,6600,6600,0
|
|
20230713,181300,95131050,6600,6600,6600,6600,0
|
|
20230713,181200,95131050,6600,6600,6600,6600,0
|
|
20230713,181100,95131050,6600,6600,6600,6600,0
|
|
20230713,181000,95131050,6600,6600,6600,6600,0
|
|
20230713,180900,95131050,6600,6600,6600,6600,0
|
|
20230713,180800,95131050,6600,6600,6600,6600,204
|
|
20230713,180700,95131050,6600,6600,6600,6600,0
|
|
20230713,180600,95131050,6600,6600,6600,6600,0
|
|
20230713,180500,95131050,6600,6600,6600,6600,0
|
|
20230713,180400,95131050,6600,6600,6600,6600,0
|
|
20230713,180300,95131050,6600,6600,6600,6600,0
|
|
20230713,180200,95131050,6600,6600,6600,6600,0
|
|
20230713,180100,95131050,6600,6600,6600,6600,0
|
|
20230713,180000,95131050,6600,6600,6600,6600,0
|
|
20230713,175900,95131050,6600,6600,6600,6600,0
|
|
20230713,175800,95131050,6600,6600,6600,6600,0
|
|
20230713,175700,95131050,6600,6600,6600,6600,0
|
|
20230713,175600,95131050,6600,6600,6600,6600,0
|
|
20230713,175500,95131050,6600,6600,6600,6600,0
|
|
20230713,175400,95131050,6600,6600,6600,6600,0
|
|
20230713,175300,95131050,6600,6600,6600,6600,0
|
|
20230713,175200,95131050,6600,6600,6600,6600,0
|
|
20230713,175100,95131050,6600,6600,6600,6600,0
|
|
20230713,175000,95131050,6600,6600,6600,6600,0
|
|
20230713,174900,95131050,6600,6600,6600,6600,0
|
|
20230713,174800,95131050,6600,6600,6600,6600,0
|
|
20230713,174700,95131050,6600,6600,6600,6600,0
|
|
20230713,174600,95131050,6600,6600,6600,6600,0
|
|
20230713,174500,95131050,6600,6600,6600,6600,0
|
|
20230713,174400,95131050,6600,6600,6600,6600,0
|
|
20230713,174300,95131050,6600,6600,6600,6600,0
|
|
20230713,174200,95131050,6600,6600,6600,6600,0
|
|
20230713,174100,95131050,6600,6600,6600,6600,0
|
|
20230713,174000,95131050,6600,6600,6600,6600,0
|
|
20230713,173900,95131050,6600,6600,6600,6600,0
|
|
20230713,173800,95131050,6600,6600,6600,6600,204
|
|
20230713,173700,95131050,6600,6600,6600,6600,0
|
|
20230713,173600,95131050,6600,6600,6600,6600,0
|
|
20230713,173500,95131050,6600,6600,6600,6600,0
|
|
20230713,173400,95131050,6600,6600,6600,6600,0
|
|
20230713,173300,95131050,6600,6600,6600,6600,0
|
|
20230713,173200,95131050,6600,6600,6600,6600,0
|
|
20230713,173100,95131050,6600,6600,6600,6600,0
|
|
20230713,173000,95131050,6600,6600,6600,6600,0
|
|
20230713,172900,95131050,6600,6600,6600,6600,0
|
|
20230713,172800,95131050,6600,6600,6600,6600,0
|
|
20230713,172700,95131050,6600,6600,6600,6600,0
|
|
20230713,172600,95131050,6600,6600,6600,6600,0
|
|
20230713,172500,95131050,6600,6600,6600,6600,0
|
|
20230713,172400,95131050,6600,6600,6600,6600,0
|
|
20230713,172300,95131050,6600,6600,6600,6600,0
|
|
20230713,172200,95131050,6600,6600,6600,6600,0
|
|
20230713,172100,95131050,6600,6600,6600,6600,0
|
|
20230713,172000,95131050,6600,6600,6600,6600,0
|
|
20230713,171900,95131050,6600,6600,6600,6600,0
|
|
20230713,171800,95131050,6600,6600,6600,6600,0
|
|
20230713,171700,95131050,6600,6600,6600,6600,0
|
|
20230713,171600,95131050,6600,6600,6600,6600,0
|
|
20230713,171500,95131050,6600,6600,6600,6600,0
|
|
20230713,171400,95131050,6600,6600,6600,6600,0
|
|
20230713,171300,95131050,6600,6600,6600,6600,0
|
|
20230713,171200,95131050,6600,6600,6600,6600,0
|
|
20230713,171100,95131050,6600,6600,6600,6600,0
|
|
20230713,171000,95131050,6600,6600,6600,6600,0
|
|
20230713,170900,95131050,6600,6600,6600,6600,0
|
|
20230713,170800,95131050,6600,6600,6600,6600,204
|
|
20230713,170700,95131050,6600,6600,6600,6600,0
|
|
20230713,170600,95131050,6600,6600,6600,6600,0
|
|
20230713,170500,95131050,6600,6600,6600,6600,0
|
|
20230713,170400,95131050,6600,6600,6600,6600,0
|
|
20230713,170300,95131050,6600,6600,6600,6600,0
|
|
20230713,170200,95131050,6600,6600,6600,6600,0
|
|
20230713,170100,95131050,6600,6600,6600,6600,0
|
|
20230713,170000,95131050,6600,6600,6600,6600,0
|
|
20230713,165900,95131050,6600,6600,6600,6600,0
|
|
20230713,165800,95131050,6600,6600,6600,6600,0
|
|
20230713,165700,95131050,6600,6600,6600,6600,0
|
|
20230713,165600,95131050,6600,6600,6600,6600,0
|
|
20230713,165500,95131050,6600,6600,6600,6600,0
|
|
20230713,165400,95131050,6600,6600,6600,6600,0
|
|
20230713,165300,95131050,6600,6600,6600,6600,0
|
|
20230713,165200,95131050,6600,6600,6600,6600,0
|
|
20230713,165100,95131050,6600,6600,6600,6600,0
|
|
20230713,165000,95131050,6600,6600,6600,6600,0
|
|
20230713,164900,95131050,6600,6600,6600,6600,0
|
|
20230713,164800,95131050,6600,6600,6600,6600,0
|
|
20230713,164700,95131050,6600,6600,6600,6600,0
|
|
20230713,164600,95131050,6600,6600,6600,6600,0
|
|
20230713,164500,95131050,6600,6600,6600,6600,0
|
|
20230713,164400,95131050,6600,6600,6600,6600,0
|
|
20230713,164300,95131050,6600,6600,6600,6600,0
|
|
20230713,164200,95131050,6600,6600,6600,6600,0
|
|
20230713,164100,95131050,6600,6600,6600,6600,0
|
|
20230713,164000,95131050,6600,6600,6600,6600,0
|
|
20230713,163900,95131050,6600,6600,6600,6600,0
|
|
20230713,163800,95131050,6600,6600,6600,6600,204
|
|
20230713,163700,95131050,6600,6600,6600,6600,0
|
|
20230713,163600,95131050,6600,6600,6600,6600,0
|
|
20230713,163500,95131050,6600,6600,6600,6600,0
|
|
20230713,163400,95131050,6600,6600,6600,6600,0
|
|
20230713,163300,95131050,6600,6600,6600,6600,0
|
|
20230713,163200,95131050,6600,6600,6600,6600,0
|
|
20230713,163100,95131050,6600,6600,6600,6600,0
|
|
20230713,163000,95131050,6600,6600,6600,6600,0
|
|
20230713,162900,95131050,6600,6600,6600,6600,0
|
|
20230713,162800,95131050,6600,6600,6600,6600,0
|
|
20230713,162700,95131050,6600,6600,6600,6600,0
|
|
20230713,162600,95131050,6600,6600,6600,6600,0
|
|
20230713,162500,95131050,6600,6600,6600,6600,0
|
|
20230713,162400,95131050,6600,6600,6600,6600,0
|
|
20230713,162300,95131050,6600,6600,6600,6600,0
|
|
20230713,162200,95131050,6600,6600,6600,6600,0
|
|
20230713,162100,95131050,6600,6600,6600,6600,0
|
|
20230713,162000,95131050,6600,6600,6600,6600,0
|
|
20230713,161900,95131050,6600,6600,6600,6600,0
|
|
20230713,161800,95131050,6600,6600,6600,6600,0
|
|
20230713,161700,95131050,6600,6600,6600,6600,0
|
|
20230713,161600,95131050,6600,6600,6600,6600,0
|
|
20230713,161500,95131050,6600,6600,6600,6600,0
|
|
20230713,161400,95131050,6600,6600,6600,6600,0
|
|
20230713,161300,95131050,6600,6600,6600,6600,0
|
|
20230713,161200,95131050,6600,6600,6600,6600,0
|
|
20230713,161100,95131050,6600,6600,6600,6600,0
|
|
20230713,161000,95131050,6600,6600,6600,6600,0
|
|
20230713,160900,95131050,6600,6600,6600,6600,0
|
|
20230713,160800,95131050,6600,6600,6600,6600,204
|
|
20230713,160700,95131050,6600,6600,6600,6600,0
|
|
20230713,160600,95131050,6600,6600,6600,6600,0
|
|
20230713,160500,95131050,6600,6600,6600,6600,0
|
|
20230713,160400,95131050,6600,6600,6600,6600,0
|
|
20230713,160300,95131050,6600,6600,6600,6600,0
|
|
20230713,160200,95131050,6600,6600,6600,6600,0
|
|
20230713,160100,95131050,6600,6600,6600,6600,0
|
|
20230713,160000,95131050,6600,6600,6600,6600,0
|
|
20230713,155900,95131050,6600,6600,6600,6600,0
|
|
20230713,155800,95131050,6600,6600,6600,6600,0
|
|
20230713,155700,95131050,6600,6600,6600,6600,0
|
|
20230713,155600,95131050,6600,6600,6600,6600,0
|
|
20230713,155500,95131050,6600,6600,6600,6600,0
|
|
20230713,155400,95131050,6600,6600,6600,6600,0
|
|
20230713,155300,95131050,6600,6600,6600,6600,0
|
|
20230713,155200,95131050,6600,6600,6600,6600,0
|
|
20230713,155100,95131050,6600,6600,6600,6600,0
|
|
20230713,155000,95131050,6600,6600,6600,6600,0
|
|
20230713,154900,95131050,6600,6600,6600,6600,0
|
|
20230713,154800,95131050,6600,6600,6600,6600,0
|
|
20230713,154700,95131050,6600,6600,6600,6600,0
|
|
20230713,154600,95131050,6600,6600,6600,6600,0
|
|
20230713,154500,95131050,6600,6600,6600,6600,0
|
|
20230713,154400,95131050,6600,6600,6600,6600,0
|
|
20230713,154300,95131050,6600,6600,6600,6600,0
|
|
20230713,154200,95131050,6600,6600,6600,6600,0
|
|
20230713,154100,95131050,6600,6600,6600,6600,0
|
|
20230713,154000,95131050,6600,6600,6600,6600,0
|
|
20230713,153900,95131050,6600,6600,6600,6600,0
|
|
20230713,153800,95131050,6600,6600,6600,6600,204
|
|
20230713,153700,95131050,6600,6600,6600,6600,0
|
|
20230713,153600,95131050,6600,6600,6600,6600,0
|
|
20230713,153500,95131050,6600,6600,6600,6600,0
|
|
20230713,153400,95131050,6600,6600,6600,6600,0
|
|
20230713,153300,95131050,6600,6600,6600,6600,0
|
|
20230713,153200,95131050,6600,6600,6600,6600,0
|
|
20230713,153100,95131050,6600,6600,6600,6600,0
|
|
20230713,153000,95131050,6600,6600,6600,6600,204
|
|
20230713,152900,93784650,6590,6590,6590,6590,0
|
|
20230713,152800,93784650,6590,6590,6590,6590,0
|
|
20230713,152700,93784650,6590,6590,6590,6590,0
|
|
20230713,152600,93784650,6590,6590,6590,6590,0
|
|
20230713,152500,93784650,6590,6590,6590,6590,0
|
|
20230713,152400,93784650,6590,6590,6590,6590,0
|
|
20230713,152300,93784650,6590,6590,6590,6590,0
|
|
20230713,152200,93784650,6590,6590,6590,6590,0
|
|
20230713,152100,93784650,6590,6590,6590,6590,0
|
|
20230713,152000,93784650,6590,6590,6590,6590,0
|
|
20230713,151900,93784650,6590,6590,6590,6590,1
|
|
20230713,151800,93778060,6600,6600,6600,6600,45
|
|
20230713,151700,93481060,6600,6590,6600,6590,992
|
|
20230713,151600,86943400,6580,6580,6580,6580,259
|
|
20230713,151500,85239180,6560,6560,6560,6560,0
|
|
20230713,151400,85239180,6560,6560,6560,6560,0
|
|
20230713,151300,85239180,6560,6560,6560,6560,8
|
|
20230713,151200,85186700,6560,6560,6560,6560,7
|
|
20230713,151100,85140780,6590,6590,6590,6590,0
|
|
20230713,151000,85140780,6590,6590,6590,6590,30
|
|
20230713,150900,84943080,6560,6560,6560,6560,0
|
|
20230713,150800,84943080,6560,6590,6590,6560,505
|
|
20230713,150700,81615160,6560,6560,6560,6560,7
|
|
20230713,150600,81569240,6560,6560,6560,6560,0
|
|
20230713,150500,81569240,6560,6560,6560,6560,0
|
|
20230713,150400,81569240,6560,6560,6560,6560,0
|
|
20230713,150300,81569240,6560,6560,6560,6560,0
|
|
20230713,150200,81569240,6560,6560,6560,6560,7
|
|
20230713,150100,81523320,6560,6560,6560,6560,0
|
|
20230713,150000,81523320,6560,6560,6560,6560,0
|
|
20230713,145900,81523320,6560,6560,6560,6560,0
|
|
20230713,145800,81523320,6560,6560,6560,6560,0
|
|
20230713,145700,81523320,6560,6560,6560,6560,7
|
|
20230713,145600,81477400,6560,6560,6560,6560,0
|
|
20230713,145500,81477400,6560,6560,6560,6560,0
|
|
20230713,145400,81477400,6560,6560,6560,6560,0
|
|
20230713,145300,81477400,6560,6560,6560,6560,0
|
|
20230713,145200,81477400,6560,6560,6560,6560,7
|
|
20230713,145100,81431480,6560,6560,6560,6560,0
|
|
20230713,145000,81431480,6560,6560,6560,6560,0
|
|
20230713,144900,81431480,6560,6560,6560,6560,1
|
|
20230713,144800,81424920,6560,6560,6560,6560,0
|
|
20230713,144700,81424920,6560,6560,6560,6560,7
|
|
20230713,144600,81379000,6560,6560,6560,6560,0
|
|
20230713,144500,81379000,6560,6560,6560,6560,0
|
|
20230713,144400,81379000,6560,6560,6560,6560,0
|
|
20230713,144300,81379000,6560,6560,6560,6560,0
|
|
20230713,144200,81379000,6560,6560,6560,6560,7
|
|
20230713,144100,81333080,6560,6560,6560,6560,0
|
|
20230713,144000,81333080,6560,6560,6560,6560,0
|
|
20230713,143900,81333080,6560,6560,6560,6560,0
|
|
20230713,143800,81333080,6560,6560,6560,6560,0
|
|
20230713,143700,81333080,6560,6560,6560,6560,7
|
|
20230713,143600,81287160,6590,6590,6590,6590,0
|
|
20230713,143500,81287160,6590,6590,6590,6590,0
|
|
20230713,143400,81287160,6590,6590,6590,6590,0
|
|
20230713,143300,81287160,6590,6590,6590,6590,8
|
|
20230713,143200,81234440,6570,6570,6570,6570,4
|
|
20230713,143100,81208160,6600,6600,6600,6600,0
|
|
20230713,143000,81208160,6600,6600,6600,6600,0
|
|
20230713,142900,81208160,6600,6600,6600,6600,0
|
|
20230713,142800,81208160,6600,6600,6600,6600,12
|
|
20230713,142700,81128960,6570,6570,6570,6570,7
|
|
20230713,142600,81082970,6600,6600,6600,6600,0
|
|
20230713,142500,81082970,6600,6600,6600,6600,0
|
|
20230713,142400,81082970,6600,6600,6600,6600,401
|
|
20230713,142300,78436370,6570,6570,6570,6570,0
|
|
20230713,142200,78436370,6570,6570,6570,6570,7
|
|
20230713,142100,78390380,6590,6590,6590,6590,0
|
|
20230713,142000,78390380,6590,6590,6590,6590,0
|
|
20230713,141900,78390380,6590,6590,6590,6590,0
|
|
20230713,141800,78390380,6590,6590,6590,6590,18
|
|
20230713,141700,78271760,6570,6570,6570,6570,7
|
|
20230713,141600,78225770,6570,6570,6570,6570,0
|
|
20230713,141500,78225770,6570,6570,6570,6570,0
|
|
20230713,141400,78225770,6570,6570,6570,6570,0
|
|
20230713,141300,78225770,6570,6570,6570,6570,0
|
|
20230713,141200,78225770,6570,6570,6570,6570,7
|
|
20230713,141100,78179780,6570,6570,6570,6570,0
|
|
20230713,141000,78179780,6570,6570,6570,6570,0
|
|
20230713,140900,78179780,6570,6570,6570,6570,0
|
|
20230713,140800,78179780,6570,6570,6570,6570,0
|
|
20230713,140700,78179780,6570,6570,6570,6570,7
|
|
20230713,140600,78133790,6570,6570,6570,6570,0
|
|
20230713,140500,78133790,6570,6570,6570,6570,0
|
|
20230713,140400,78133790,6570,6570,6570,6570,0
|
|
20230713,140300,78133790,6570,6570,6570,6570,0
|
|
20230713,140200,78133790,6570,6570,6570,6570,8
|
|
20230713,140100,78081230,6600,6600,6600,6600,0
|
|
20230713,140000,78081230,6600,6600,6600,6600,0
|
|
20230713,135900,78081230,6600,6600,6600,6600,0
|
|
20230713,135800,78081230,6600,6600,6600,6600,12
|
|
20230713,135700,78002030,6580,6580,6580,6580,1
|
|
20230713,135600,77995450,6590,6590,6590,6590,0
|
|
20230713,135500,77995450,6590,6590,6590,6590,0
|
|
20230713,135400,77995450,6590,6590,6590,6590,0
|
|
20230713,135300,77995450,6590,6590,6590,6590,4
|
|
20230713,135200,77969090,6600,6600,6600,6600,0
|
|
20230713,135100,77969090,6600,6600,6600,6600,0
|
|
20230713,135000,77969090,6600,6600,6600,6600,0
|
|
20230713,134900,77969090,6600,6600,6600,6600,0
|
|
20230713,134800,77969090,6600,6600,6600,6600,0
|
|
20230713,134700,77969090,6600,6600,6600,6600,0
|
|
20230713,134600,77969090,6600,6600,6600,6600,0
|
|
20230713,134500,77969090,6600,6600,6600,6600,0
|
|
20230713,134400,77969090,6600,6600,6600,6600,0
|
|
20230713,134300,77969090,6600,6600,6600,6600,0
|
|
20230713,134200,77969090,6600,6600,6600,6600,0
|
|
20230713,134100,77969090,6600,6600,6600,6600,0
|
|
20230713,134000,77969090,6600,6600,6600,6600,0
|
|
20230713,133900,77969090,6600,6600,6600,6600,0
|
|
20230713,133800,77969090,6600,6600,6600,6600,0
|
|
20230713,133700,77969090,6600,6600,6600,6600,0
|
|
20230713,133600,77969090,6600,6600,6600,6600,0
|
|
20230713,133500,77969090,6600,6600,6600,6600,0
|
|
20230713,133400,77969090,6600,6590,6600,6590,37
|
|
20230713,133300,77724920,6580,6580,6580,6580,0
|
|
20230713,133200,77724920,6580,6560,6580,6560,46
|
|
20230713,133100,77422380,6560,6560,6560,6560,0
|
|
20230713,133000,77422380,6560,6560,6560,6560,1
|
|
20230713,132900,77415820,6580,6580,6580,6580,12
|
|
20230713,132800,77336860,6600,6600,6600,6600,0
|
|
20230713,132700,77336860,6600,6600,6600,6600,0
|
|
20230713,132600,77336860,6600,6600,6600,6600,0
|
|
20230713,132500,77336860,6600,6600,6600,6600,0
|
|
20230713,132400,77336860,6600,6600,6600,6600,0
|
|
20230713,132300,77336860,6600,6600,6600,6600,0
|
|
20230713,132200,77336860,6600,6600,6600,6600,0
|
|
20230713,132100,77336860,6600,6600,6600,6600,0
|
|
20230713,132000,77336860,6600,6600,6600,6600,0
|
|
20230713,131900,77336860,6600,6600,6600,6600,0
|
|
20230713,131800,77336860,6600,6600,6600,6600,0
|
|
20230713,131700,77336860,6600,6600,6600,6600,0
|
|
20230713,131600,77336860,6600,6600,6600,6600,0
|
|
20230713,131500,77336860,6600,6600,6600,6600,0
|
|
20230713,131400,77336860,6600,6600,6600,6600,0
|
|
20230713,131300,77336860,6600,6600,6600,6600,0
|
|
20230713,131200,77336860,6600,6600,6600,6600,0
|
|
20230713,131100,77336860,6600,6600,6600,6600,0
|
|
20230713,131000,77336860,6600,6600,6600,6600,0
|
|
20230713,130900,77336860,6600,6600,6600,6600,0
|
|
20230713,130800,77336860,6600,6600,6600,6600,0
|
|
20230713,130700,77336860,6600,6600,6600,6600,0
|
|
20230713,130600,77336860,6600,6600,6600,6600,0
|
|
20230713,130500,77336860,6600,6600,6600,6600,0
|
|
20230713,130400,77336860,6600,6600,6600,6600,2
|
|
20230713,130300,77323660,6560,6560,6560,6560,0
|
|
20230713,130200,77323660,6560,6560,6560,6560,7
|
|
20230713,130100,77277740,6560,6560,6560,6560,0
|
|
20230713,130000,77277740,6560,6560,6560,6560,0
|
|
20230713,125900,77277740,6560,6560,6560,6560,0
|
|
20230713,125800,77277740,6560,6560,6560,6560,0
|
|
20230713,125700,77277740,6560,6560,6560,6560,7
|
|
20230713,125600,77231820,6560,6560,6560,6560,25
|
|
20230713,125500,77067820,6550,6550,6550,6550,0
|
|
20230713,125400,77067820,6550,6550,6550,6550,0
|
|
20230713,125300,77067820,6550,6550,6550,6550,0
|
|
20230713,125200,77067820,6550,6550,6550,6550,7
|
|
20230713,125100,77021970,6560,6560,6560,6560,1
|
|
20230713,125000,77015410,6550,6550,6550,6550,35
|
|
20230713,124900,76786160,6550,6550,6550,6550,0
|
|
20230713,124800,76786160,6550,6550,6550,6550,0
|
|
20230713,124700,76786160,6550,6550,6550,6550,7
|
|
20230713,124600,76740310,6550,6550,6550,6550,0
|
|
20230713,124500,76740310,6550,6550,6550,6550,0
|
|
20230713,124400,76740310,6550,6550,6550,6550,0
|
|
20230713,124300,76740310,6550,6550,6550,6550,0
|
|
20230713,124200,76740310,6550,6550,6550,6550,7
|
|
20230713,124100,76694460,6550,6550,6550,6550,0
|
|
20230713,124000,76694460,6550,6550,6550,6550,1
|
|
20230713,123900,76687910,6560,6560,6560,6560,0
|
|
20230713,123800,76687910,6560,6560,6560,6560,0
|
|
20230713,123700,76687910,6560,6560,6560,6560,86
|
|
20230713,123600,76123750,6560,6560,6560,6560,15
|
|
20230713,123500,76025350,6600,6600,6600,6600,2
|
|
20230713,123400,76012150,6600,6600,6600,6600,0
|
|
20230713,123300,76012150,6600,6600,6600,6600,0
|
|
20230713,123200,76012150,6600,6600,6600,6600,0
|
|
20230713,123100,76012150,6600,6600,6600,6600,0
|
|
20230713,123000,76012150,6600,6560,6600,6560,6
|
|
20230713,122900,75972720,6560,6560,6560,6560,1
|
|
20230713,122800,75966160,6560,6560,6560,6560,0
|
|
20230713,122700,75966160,6560,6560,6560,6560,0
|
|
20230713,122600,75966160,6560,6560,6560,6560,196
|
|
20230713,122500,74680400,6610,6610,6610,6610,0
|
|
20230713,122400,74680400,6610,6610,6610,6610,0
|
|
20230713,122300,74680400,6610,6610,6610,6610,0
|
|
20230713,122200,74680400,6610,6610,6610,6610,0
|
|
20230713,122100,74680400,6610,6610,6610,6610,0
|
|
20230713,122000,74680400,6610,6610,6610,6610,0
|
|
20230713,121900,74680400,6610,6610,6610,6610,0
|
|
20230713,121800,74680400,6610,6610,6610,6610,0
|
|
20230713,121700,74680400,6610,6610,6610,6610,0
|
|
20230713,121600,74680400,6610,6610,6610,6610,0
|
|
20230713,121500,74680400,6610,6610,6610,6610,0
|
|
20230713,121400,74680400,6610,6610,6610,6610,0
|
|
20230713,121300,74680400,6610,6610,6610,6610,0
|
|
20230713,121200,74680400,6610,6610,6610,6610,0
|
|
20230713,121100,74680400,6610,6610,6610,6610,1
|
|
20230713,121000,74673790,6590,6590,6590,6590,0
|
|
20230713,120900,74673790,6590,6590,6590,6590,0
|
|
20230713,120800,74673790,6590,6590,6590,6590,0
|
|
20230713,120700,74673790,6590,6590,6590,6590,1
|
|
20230713,120600,74667200,6620,6620,6620,6620,2
|
|
20230713,120500,74653960,6620,6620,6620,6620,0
|
|
20230713,120400,74653960,6620,6620,6620,6620,21
|
|
20230713,120300,74514940,6620,6620,6620,6620,0
|
|
20230713,120200,74514940,6620,6620,6620,6620,11
|
|
20230713,120100,74442120,6620,6580,6620,6580,41
|
|
20230713,120000,74170930,6620,6620,6620,6570,6
|
|
20230713,115900,74131310,6620,6620,6620,6620,449
|
|
20230713,115800,71158930,6620,6620,6620,6620,8
|
|
20230713,115700,71105970,6620,6620,6620,6620,629
|
|
20230713,115600,66941990,6620,6480,6620,6480,4481
|
|
20230713,115500,37455520,6460,6460,6460,6460,0
|
|
20230713,115400,37455520,6460,6460,6460,6460,0
|
|
20230713,115300,37455520,6460,6460,6460,6460,0
|
|
20230713,115200,37455520,6460,6460,6460,6460,2
|
|
20230713,115100,37442600,6480,6480,6480,6480,0
|
|
20230713,115000,37442600,6480,6480,6480,6480,19
|
|
20230713,114900,37319480,6460,6460,6460,6460,0
|
|
20230713,114800,37319480,6460,6460,6460,6460,0
|
|
20230713,114700,37319480,6460,6460,6460,6460,1
|
|
20230713,114600,37313020,6460,6460,6460,6460,0
|
|
20230713,114500,37313020,6460,6460,6460,6460,0
|
|
20230713,114400,37313020,6460,6460,6460,6460,0
|
|
20230713,114300,37313020,6460,6460,6460,6460,0
|
|
20230713,114200,37313020,6460,6460,6460,6460,7
|
|
20230713,114100,37267800,6490,6490,6490,6490,0
|
|
20230713,114000,37267800,6490,6490,6490,6490,14
|
|
20230713,113900,37176940,6470,6470,6470,6470,0
|
|
20230713,113800,37176940,6470,6470,6470,6470,0
|
|
20230713,113700,37176940,6470,6470,6470,6470,1
|
|
20230713,113600,37170470,6480,6510,6510,6480,400
|
|
20230713,113500,34577870,6480,6480,6480,6480,0
|
|
20230713,113400,34577870,6480,6480,6480,6480,0
|
|
20230713,113300,34577870,6480,6480,6480,6480,0
|
|
20230713,113200,34577870,6480,6480,6480,6480,7
|
|
20230713,113100,34532510,6480,6480,6480,6480,0
|
|
20230713,113000,34532510,6480,6480,6480,6480,0
|
|
20230713,112900,34532510,6480,6480,6480,6480,0
|
|
20230713,112800,34532510,6480,6480,6480,6480,1
|
|
20230713,112700,34526030,6490,6490,6490,6490,1
|
|
20230713,112600,34519540,6490,6490,6490,6490,0
|
|
20230713,112500,34519540,6490,6490,6490,6490,0
|
|
20230713,112400,34519540,6490,6490,6490,6490,0
|
|
20230713,112300,34519540,6490,6490,6490,6490,0
|
|
20230713,112200,34519540,6490,6500,6500,6490,20
|
|
20230713,112100,34389730,6540,6540,6540,6540,0
|
|
20230713,112000,34389730,6540,6540,6540,6540,0
|
|
20230713,111900,34389730,6540,6540,6540,6540,2
|
|
20230713,111800,34376650,6540,6530,6540,6530,4
|
|
20230713,111700,34350510,6540,6540,6540,6540,0
|
|
20230713,111600,34350510,6540,6540,6540,6540,0
|
|
20230713,111500,34350510,6540,6540,6540,6540,0
|
|
20230713,111400,34350510,6540,6540,6540,6540,2
|
|
20230713,111300,34337430,6540,6540,6540,6540,6
|
|
20230713,111200,34298190,6560,6560,6560,6560,0
|
|
20230713,111100,34298190,6560,6480,6560,6480,15
|
|
20230713,111000,34200490,6430,6430,6430,6430,0
|
|
20230713,110900,34200490,6430,6430,6430,6430,0
|
|
20230713,110800,34200490,6430,6430,6430,6430,0
|
|
20230713,110700,34200490,6430,6430,6430,6430,7
|
|
20230713,110600,34155480,6430,6430,6430,6430,0
|
|
20230713,110500,34155480,6430,6430,6430,6430,0
|
|
20230713,110400,34155480,6430,6430,6430,6430,0
|
|
20230713,110300,34155480,6430,6430,6430,6430,0
|
|
20230713,110200,34155480,6430,6430,6430,6430,7
|
|
20230713,110100,34110470,6440,6440,6440,6440,11
|
|
20230713,110000,34039630,6440,6440,6440,6440,2
|
|
20230713,105900,34026750,6450,6450,6450,6450,0
|
|
20230713,105800,34026750,6450,6450,6450,6450,1
|
|
20230713,105700,34020300,6420,6450,6450,6420,305
|
|
20230713,105600,32058940,6450,6450,6450,6450,0
|
|
20230713,105500,32058940,6450,6450,6450,6450,0
|
|
20230713,105400,32058940,6450,6450,6450,6450,0
|
|
20230713,105300,32058940,6450,6450,6450,6450,0
|
|
20230713,105200,32058940,6450,6450,6450,6450,7
|
|
20230713,105100,32013790,6450,6450,6450,6450,0
|
|
20230713,105000,32013790,6450,6450,6450,6450,3
|
|
20230713,104900,31994440,6450,6450,6450,6450,0
|
|
20230713,104800,31994440,6450,6450,6450,6450,0
|
|
20230713,104700,31994440,6450,6450,6450,6450,7
|
|
20230713,104600,31949290,6450,6450,6450,6450,0
|
|
20230713,104500,31949290,6450,6450,6450,6450,0
|
|
20230713,104400,31949290,6450,6450,6450,6450,0
|
|
20230713,104300,31949290,6450,6450,6450,6450,0
|
|
20230713,104200,31949290,6450,6450,6450,6450,7
|
|
20230713,104100,31904140,6460,6460,6460,6460,0
|
|
20230713,104000,31904140,6460,6460,6460,6460,0
|
|
20230713,103900,31904140,6460,6460,6460,6460,353
|
|
20230713,103800,29623760,6460,6460,6460,6460,0
|
|
20230713,103700,29623760,6460,6460,6460,6460,7
|
|
20230713,103600,29578540,6460,6460,6460,6460,0
|
|
20230713,103500,29578540,6460,6460,6460,6460,0
|
|
20230713,103400,29578540,6460,6460,6460,6460,0
|
|
20230713,103300,29578540,6460,6460,6460,6460,0
|
|
20230713,103200,29578540,6460,6460,6470,6460,440
|
|
20230713,103100,26736130,6460,6460,6460,6460,0
|
|
20230713,103000,26736130,6460,6470,6470,6460,263
|
|
20230713,102900,25034970,6470,6470,6470,6470,0
|
|
20230713,102800,25034970,6470,6470,6470,6470,0
|
|
20230713,102700,25034970,6470,6470,6470,6470,7
|
|
20230713,102600,24989680,6470,6470,6470,6470,0
|
|
20230713,102500,24989680,6470,6470,6470,6470,0
|
|
20230713,102400,24989680,6470,6470,6470,6470,0
|
|
20230713,102300,24989680,6470,6470,6470,6470,0
|
|
20230713,102200,24989680,6470,6470,6470,6470,64
|
|
20230713,102100,24575600,6490,6490,6490,6490,1
|
|
20230713,102000,24569110,6470,6470,6470,6470,0
|
|
20230713,101900,24569110,6470,6470,6470,6470,0
|
|
20230713,101800,24569110,6470,6470,6470,6470,0
|
|
20230713,101700,24569110,6470,6470,6470,6470,7
|
|
20230713,101600,24523820,6470,6470,6470,6470,127
|
|
20230713,101500,23702130,6470,6470,6470,6470,0
|
|
20230713,101400,23702130,6470,6470,6470,6470,0
|
|
20230713,101300,23702130,6470,6470,6470,6470,17
|
|
20230713,101200,23592140,6480,6480,6480,6480,1
|
|
20230713,101100,23585660,6490,6490,6490,6490,0
|
|
20230713,101000,23585660,6490,6490,6490,6490,1
|
|
20230713,100900,23579170,6510,6510,6510,6510,0
|
|
20230713,100800,23579170,6510,6510,6510,6510,0
|
|
20230713,100700,23579170,6510,6510,6510,6510,0
|
|
20230713,100600,23579170,6510,6510,6510,6510,2
|
|
20230713,100500,23566150,6520,6520,6520,6520,0
|
|
20230713,100400,23566150,6520,6520,6520,6520,0
|
|
20230713,100300,23566150,6520,6520,6520,6520,1
|
|
20230713,100200,23559630,6480,6500,6500,6480,45
|
|
20230713,100100,23267830,6480,6480,6480,6480,0
|
|
20230713,100000,23267830,6480,6480,6480,6480,15
|
|
20230713,095900,23170630,6480,6490,6490,6480,1277
|
|
20230713,095800,14885950,6500,6500,6500,6500,9
|
|
20230713,095700,14827450,6500,6500,6500,6500,103
|
|
20230713,095600,14157950,6510,6510,6510,6510,0
|
|
20230713,095500,14157950,6510,6520,6520,6510,69
|
|
20230713,095400,13708400,6540,6540,6540,6540,0
|
|
20230713,095300,13708400,6540,6540,6540,6540,10
|
|
20230713,095200,13643000,6520,6520,6520,6520,7
|
|
20230713,095100,13597360,6530,6530,6530,6530,0
|
|
20230713,095000,13597360,6530,6540,6540,6530,2
|
|
20230713,094900,13584290,6540,6550,6550,6540,56
|
|
20230713,094800,13217530,6560,6560,6560,6560,568
|
|
20230713,094700,9491450,6560,6560,6560,6560,7
|
|
20230713,094600,9445530,6580,6580,6580,6580,0
|
|
20230713,094500,9445530,6580,6570,6580,6570,23
|
|
20230713,094400,9294270,6580,6580,6580,6580,177
|
|
20230713,094300,8129610,6580,6580,6580,6580,0
|
|
20230713,094200,8129610,6580,6580,6580,6580,7
|
|
20230713,094100,8083550,6580,6580,6580,6580,0
|
|
20230713,094000,8083550,6580,6580,6580,6580,0
|
|
20230713,093900,8083550,6580,6580,6580,6580,58
|
|
20230713,093800,7701910,6580,6580,6590,6580,3
|
|
20230713,093700,7682160,6580,6570,6580,6570,8
|
|
20230713,093600,7629590,6570,6570,6570,6570,0
|
|
20230713,093500,7629590,6570,6570,6570,6570,1
|
|
20230713,093400,7623020,6570,6570,6570,6570,0
|
|
20230713,093300,7623020,6570,6570,6570,6570,0
|
|
20230713,093200,7623020,6570,6570,6570,6570,7
|
|
20230713,093100,7577030,6570,6570,6570,6570,0
|
|
20230713,093000,7577030,6570,6570,6570,6570,0
|
|
20230713,092900,7577030,6570,6570,6570,6570,1
|
|
20230713,092800,7570460,6570,6570,6570,6570,0
|
|
20230713,092700,7570460,6570,6570,6570,6570,7
|
|
20230713,092600,7524470,6570,6570,6570,6570,0
|
|
20230713,092500,7524470,6570,6570,6570,6570,111
|
|
20230713,092400,6795200,6570,6570,6570,6570,2
|
|
20230713,092300,6782060,6570,6570,6570,6570,0
|
|
20230713,092200,6782060,6570,6570,6570,6570,7
|
|
20230713,092100,6736070,6570,6570,6570,6570,0
|
|
20230713,092000,6736070,6570,6570,6570,6570,15
|
|
20230713,091900,6637520,6570,6570,6570,6570,0
|
|
20230713,091800,6637520,6570,6570,6570,6570,0
|
|
20230713,091700,6637520,6570,6570,6570,6570,7
|
|
20230713,091600,6591530,6590,6580,6590,6580,105
|
|
20230713,091500,5900350,6560,6560,6560,6560,0
|
|
20230713,091400,5900350,6560,6560,6560,6560,0
|
|
20230713,091300,5900350,6560,6560,6560,6560,0
|
|
20230713,091200,5900350,6560,6560,6560,6560,0
|
|
20230713,091100,5900350,6560,6560,6560,6560,7
|
|
20230713,091000,5854430,6560,6560,6560,6560,0
|
|
20230713,090900,5854430,6560,6560,6560,6560,0
|
|
20230713,090800,5854430,6560,6560,6560,6560,0
|
|
20230713,090700,5854430,6560,6560,6560,6560,7
|
|
20230713,090600,5808510,6560,6560,6560,6560,0
|
|
20230713,090500,5808510,6560,6580,6580,6560,295
|
|
20230713,090400,3871450,6580,6580,6580,6580,4
|
|
20230713,090300,3845130,6590,6590,6590,6590,2
|
|
20230713,090200,3831950,6590,6590,6590,6590,207
|
|
20230713,090100,2467820,6580,6580,6580,6580,0
|
|
20230713,090000,2467820,6580,6580,6630,6580,374
|